Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 24,72 | 24,96 | 24,56 | 24,89 | 24,89 | 524.500 |
28 jun 2024 | 0.12 Dividendo | |||||
27 jun 2024 | 24,72 | 25,11 | 24,67 | 24,81 | 24,69 | 719.100 |
26 jun 2024 | 24,18 | 24,88 | 23,99 | 24,74 | 24,62 | 1.080.900 |
25 jun 2024 | 23,87 | 24,31 | 23,75 | 24,24 | 24,12 | 596.100 |
24 jun 2024 | 23,77 | 24,08 | 23,72 | 23,95 | 23,83 | 560.300 |
21 jun 2024 | 23,97 | 24,25 | 23,71 | 23,74 | 23,63 | 2.192.500 |
20 jun 2024 | 23,90 | 24,16 | 23,79 | 23,99 | 23,87 | 877.100 |
19 jun 2024 | 24,10 | 24,12 | 23,73 | 23,94 | 23,82 | 379.300 |
18 jun 2024 | 23,87 | 24,16 | 23,77 | 24,08 | 23,96 | 721.000 |
17 jun 2024 | 24,15 | 24,17 | 23,72 | 23,98 | 23,86 | 920.300 |
14 jun 2024 | 24,37 | 24,52 | 24,19 | 24,21 | 24,09 | 585.800 |
13 jun 2024 | 24,54 | 24,70 | 24,38 | 24,53 | 24,41 | 395.000 |
12 jun 2024 | 24,88 | 24,94 | 24,46 | 24,55 | 24,43 | 424.500 |
11 jun 2024 | 25,10 | 25,34 | 24,64 | 24,77 | 24,65 | 644.400 |
10 jun 2024 | 24,94 | 25,35 | 24,86 | 25,14 | 25,02 | 939.700 |
07 jun 2024 | 24,86 | 25,00 | 24,60 | 24,90 | 24,78 | 435.900 |
06 jun 2024 | 24,95 | 25,00 | 24,78 | 24,90 | 24,78 | 368.700 |
05 jun 2024 | 24,58 | 25,00 | 24,46 | 24,98 | 24,86 | 462.600 |
04 jun 2024 | 24,78 | 24,78 | 24,32 | 24,46 | 24,34 | 621.600 |
03 jun 2024 | 24,34 | 24,97 | 24,26 | 24,74 | 24,62 | 895.700 |
31 may 2024 | 23,93 | 24,35 | 23,86 | 24,22 | 24,10 | 3.121.400 |
30 may 2024 | 23,62 | 24,00 | 23,50 | 23,96 | 23,84 | 988.800 |
29 may 2024 | 24,01 | 24,04 | 23,50 | 23,63 | 23,52 | 1.282.200 |
28 may 2024 | 24,27 | 24,47 | 24,12 | 24,18 | 24,06 | 1.001.900 |
27 may 2024 | 24,31 | 24,44 | 24,23 | 24,34 | 24,22 | 700.500 |
24 may 2024 | 24,31 | 24,52 | 24,09 | 24,26 | 24,14 | 364.100 |
23 may 2024 | 24,60 | 24,64 | 24,24 | 24,31 | 24,19 | 350.400 |
22 may 2024 | 24,72 | 24,99 | 24,55 | 24,56 | 24,44 | 587.000 |
21 may 2024 | 24,38 | 24,92 | 24,30 | 24,74 | 24,62 | 722.700 |
17 may 2024 | 23,90 | 24,40 | 23,64 | 24,38 | 24,26 | 1.104.500 |
16 may 2024 | 23,91 | 24,22 | 23,62 | 23,89 | 23,77 | 847.800 |
15 may 2024 | 23,02 | 24,11 | 22,93 | 23,86 | 23,74 | 907.600 |
14 may 2024 | 22,60 | 22,67 | 22,19 | 22,22 | 22,11 | 553.700 |
13 may 2024 | 22,59 | 22,72 | 22,39 | 22,64 | 22,53 | 280.200 |
10 may 2024 | 22,96 | 23,04 | 22,48 | 22,54 | 22,43 | 525.400 |
09 may 2024 | 23,26 | 23,26 | 22,73 | 22,84 | 22,73 | 331.000 |
08 may 2024 | 22,77 | 23,27 | 22,75 | 23,25 | 23,14 | 276.500 |
07 may 2024 | 22,84 | 23,15 | 22,84 | 22,91 | 22,80 | 660.100 |
06 may 2024 | 22,75 | 22,96 | 22,67 | 22,85 | 22,74 | 368.100 |
03 may 2024 | 22,49 | 22,88 | 22,45 | 22,75 | 22,64 | 592.400 |
02 may 2024 | 22,02 | 22,56 | 21,88 | 22,42 | 22,31 | 404.000 |
01 may 2024 | 21,86 | 22,12 | 21,78 | 21,95 | 21,84 | 398.000 |
30 abr 2024 | 22,53 | 22,56 | 21,67 | 21,97 | 21,86 | 676.100 |
29 abr 2024 | 21,40 | 21,77 | 21,40 | 21,77 | 21,66 | 347.900 |
26 abr 2024 | 21,29 | 21,51 | 21,23 | 21,35 | 21,25 | 392.400 |
25 abr 2024 | 21,54 | 21,54 | 21,20 | 21,21 | 21,11 | 353.800 |
24 abr 2024 | 21,59 | 21,75 | 21,39 | 21,61 | 21,51 | 499.900 |
23 abr 2024 | 21,63 | 21,85 | 21,57 | 21,60 | 21,50 | 587.100 |
22 abr 2024 | 21,67 | 21,70 | 21,41 | 21,57 | 21,47 | 437.700 |
19 abr 2024 | 21,50 | 21,61 | 21,43 | 21,50 | 21,40 | 294.500 |
18 abr 2024 | 21,37 | 21,65 | 21,36 | 21,52 | 21,42 | 663.800 |
17 abr 2024 | 21,39 | 21,48 | 21,21 | 21,32 | 21,22 | 379.800 |
16 abr 2024 | 21,32 | 21,42 | 21,20 | 21,30 | 21,20 | 444.000 |
15 abr 2024 | 21,66 | 21,66 | 21,21 | 21,31 | 21,21 | 366.500 |
12 abr 2024 | 21,63 | 21,76 | 21,34 | 21,54 | 21,44 | 493.600 |
11 abr 2024 | 21,85 | 21,85 | 21,50 | 21,75 | 21,64 | 252.700 |
10 abr 2024 | 21,88 | 22,00 | 21,66 | 21,76 | 21,65 | 431.900 |
09 abr 2024 | 22,06 | 22,20 | 21,92 | 22,05 | 21,94 | 397.700 |
08 abr 2024 | 21,87 | 22,08 | 21,86 | 22,06 | 21,95 | 250.800 |
05 abr 2024 | 21,82 | 22,06 | 21,82 | 21,88 | 21,77 | 444.500 |
04 abr 2024 | 22,00 | 22,16 | 21,61 | 21,93 | 21,82 | 354.400 |
03 abr 2024 | 21,63 | 22,00 | 21,62 | 21,84 | 21,73 | 626.600 |
02 abr 2024 | 21,94 | 22,02 | 21,63 | 21,72 | 21,61 | 445.100 |
01 abr 2024 | 21,90 | 22,01 | 21,70 | 22,01 | 21,90 | 564.800 |
28 mar 2024 | 22,12 | 22,15 | 21,86 | 21,89 | 21,78 | 638.600 |
27 mar 2024 | 21,91 | 22,16 | 21,87 | 22,09 | 21,98 | 378.500 |
27 mar 2024 | 0.12 Dividendo | |||||
26 mar 2024 | 21,70 | 22,25 | 21,42 | 21,97 | 21,74 | 986.800 |
25 mar 2024 | 21,89 | 22,14 | 21,77 | 21,78 | 21,56 | 709.900 |
22 mar 2024 | 22,22 | 22,22 | 21,90 | 21,99 | 21,76 | 577.700 |
21 mar 2024 | 22,61 | 22,61 | 22,16 | 22,18 | 21,95 | 372.400 |
20 mar 2024 | 22,40 | 22,56 | 22,26 | 22,54 | 22,31 | 433.500 |
19 mar 2024 | 22,07 | 22,41 | 22,03 | 22,35 | 22,12 | 345.100 |
18 mar 2024 | 22,20 | 22,43 | 22,08 | 22,13 | 21,90 | 389.800 |
15 mar 2024 | 22,40 | 22,45 | 22,09 | 22,12 | 21,89 | 1.751.000 |
14 mar 2024 | 22,27 | 22,69 | 22,17 | 22,41 | 22,18 | 714.900 |
13 mar 2024 | 22,46 | 22,46 | 22,19 | 22,25 | 22,02 | 577.700 |
12 mar 2024 | 22,32 | 22,49 | 22,14 | 22,45 | 22,22 | 450.300 |
11 mar 2024 | 22,29 | 22,44 | 22,06 | 22,32 | 22,09 | 465.600 |
08 mar 2024 | 22,22 | 22,50 | 22,15 | 22,35 | 22,12 | 398.800 |
07 mar 2024 | 22,31 | 22,47 | 22,10 | 22,29 | 22,06 | 415.500 |
06 mar 2024 | 22,22 | 22,48 | 22,20 | 22,29 | 22,06 | 464.500 |
05 mar 2024 | 22,50 | 22,51 | 22,21 | 22,22 | 21,99 | 586.200 |
04 mar 2024 | 22,78 | 23,06 | 22,52 | 22,54 | 22,31 | 325.600 |
01 mar 2024 | 22,84 | 23,12 | 22,57 | 22,88 | 22,64 | 523.700 |
29 feb 2024 | 21,77 | 22,70 | 21,71 | 22,65 | 22,42 | 1.388.900 |
28 feb 2024 | 23,25 | 23,40 | 22,07 | 22,65 | 22,42 | 1.055.100 |
27 feb 2024 | 23,01 | 23,21 | 22,93 | 23,07 | 22,83 | 545.900 |
26 feb 2024 | 23,19 | 23,31 | 22,94 | 23,01 | 22,77 | 259.600 |
23 feb 2024 | 23,12 | 23,46 | 22,88 | 23,21 | 22,97 | 423.700 |
22 feb 2024 | 22,78 | 23,17 | 22,43 | 23,04 | 22,80 | 397.700 |
21 feb 2024 | 22,60 | 22,66 | 22,36 | 22,65 | 22,42 | 363.600 |
20 feb 2024 | 22,55 | 22,71 | 22,45 | 22,68 | 22,45 | 285.500 |
16 feb 2024 | 22,53 | 22,68 | 22,39 | 22,59 | 22,36 | 209.400 |
15 feb 2024 | 22,47 | 22,69 | 22,47 | 22,65 | 22,42 | 224.300 |
14 feb 2024 | 21,77 | 22,53 | 21,74 | 22,53 | 22,30 | 436.900 |
13 feb 2024 | 21,80 | 21,92 | 21,66 | 21,73 | 21,51 | 569.300 |
12 feb 2024 | 22,02 | 22,32 | 21,93 | 22,00 | 21,77 | 572.300 |
09 feb 2024 | 22,37 | 22,40 | 22,03 | 22,05 | 21,82 | 413.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |